Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,126.01 -18.12 (-0.22%) Bitcoin USD
57,279.48 -3,850.97 (-6.30%) CMC Crypto 200
1,193.83 -145.23 (-10.84%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00280000 | 2024-04-29 11:01AM EDT | 2024-05-03 | 9.22 | 6.30 | 6.80 | 0.00 | - | 4 | 59 | 31.67% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 2024-05-10 | 9.60 | 7.40 | 7.80 | 0.00 | - | 1 | 2 | 23.73% |
| GD240517C00280000 | 2024-05-01 9:52AM EDT | 2024-05-17 | 7.54 | 8.20 | 8.60 | -0.06 | -0.79% | 1 | 1,106 | 21.85% |
| GD240524C00280000 | 2024-04-25 1:42PM EDT | 2024-05-24 | 8.30 | 8.90 | 9.50 | 0.00 | - | - | 12 | 21.75% |
| GD240531C00280000 | 2024-04-30 1:40PM EDT | 2024-05-31 | 12.00 | 9.20 | 10.00 | 0.00 | - | 1 | 0 | 20.75% |
| GD240621C00280000 | 2024-04-30 2:30PM EDT | 2024-06-21 | 13.32 | 11.30 | 11.70 | 0.00 | - | 1 | 960 | 20.19% |
| GD240816C00280000 | 2024-04-29 2:05PM EDT | 2024-08-16 | 16.00 | 15.10 | 15.70 | 0.00 | - | 3 | 297 | 20.68% |
| GD241115C00280000 | 2024-04-25 12:41PM EDT | 2024-11-15 | 20.90 | 21.20 | 21.60 | 0.00 | - | 2 | 15 | 22.41% |
| GD250117C00280000 | 2024-04-29 10:03AM EDT | 2025-01-17 | 26.30 | 24.50 | 25.30 | 0.00 | - | 1 | 950 | 23.44% |
| GD250620C00280000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 33.00 | 31.10 | 32.60 | 0.00 | - | 2 | 14 | 24.72% |
| GD260116C00280000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 38.10 | 38.30 | 39.90 | 0.00 | - | 1 | 53 | 25.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00280000 | 2024-04-30 3:36PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 35 | 18.02% |
| GD240510P00280000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 0.75 | 0.75 | 0.95 | 0.00 | - | 4 | 85 | 15.78% |
| GD240517P00280000 | 2024-04-30 12:01PM EDT | 2024-05-17 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 397 | 14.96% |
| GD240524P00280000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 2.09 | 1.80 | 2.00 | +0.64 | +44.14% | 1 | 17 | 14.62% |
| GD240531P00280000 | 2024-04-29 10:35AM EDT | 2024-05-31 | 1.77 | 2.10 | 2.35 | 0.00 | - | 2 | 4 | 14.08% |
| GD240621P00280000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 2.63 | 3.10 | 3.40 | 0.00 | - | 15 | 251 | 13.58% |
| GD240816P00280000 | 2024-04-30 1:02PM EDT | 2024-08-16 | 5.60 | 6.00 | 6.30 | 0.00 | - | 159 | 301 | 14.40% |
| GD241115P00280000 | 2024-04-29 12:46PM EDT | 2024-11-15 | 8.99 | 9.60 | 10.10 | 0.00 | - | 1 | 13 | 15.28% |
| GD250117P00280000 | 2024-05-01 10:19AM EDT | 2025-01-17 | 11.70 | 11.70 | 11.90 | -3.20 | -21.48% | 120 | 107 | 15.23% |
| GD250620P00280000 | 2024-04-18 12:45PM EDT | 2025-06-20 | 18.00 | 13.60 | 15.60 | 0.00 | - | 4 | 29 | 15.20% |
| GD260116P00280000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 23.80 | 18.00 | 19.50 | 0.00 | - | 28 | 85 | 15.07% |
© 2024 Yahoo. All rights reserved.